Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.638 5.728 5.587 5.679 50,913,868 +0.06(+1.04%)
May 27, 2016 5.472 5.620 5.620 5.620 38,737,400 -0.23(-3.94%)
May 26, 2016 5.853 5.937 5.833 5.851 17,514,880 +0.05(+0.84%)
May 25, 2016 5.614 5.823 5.595 5.802 23,633,186 +0.20(+3.59%)
May 24, 2016 5.540 5.652 5.493 5.601 18,050,750 +0.04(+0.81%)
May 23, 2016 5.583 5.634 5.525 5.556 10,277,817 -0.00(-0.04%)
May 20, 2016 5.597 5.609 5.503 5.558 11,935,994 -0.01(-0.25%)
May 19, 2016 5.472 5.577 5.371 5.572 16,102,863 +0.10(+1.86%)
May 18, 2016 5.529 5.535 5.421 5.470 19,919,590 -0.08(-1.51%)
May 17, 2016 5.677 5.737 5.544 5.554 15,615,325 -0.11(-1.93%)
May 16, 2016 5.613 5.683 5.573 5.663 15,506,357 +0.06(+1.01%)
May 13, 2016 5.679 5.722 5.544 5.607 15,186,449 -0.07(-1.27%)
May 12, 2016 5.718 5.734 5.630 5.679 11,015,696 -0.02(-0.34%)
May 11, 2016 5.884 5.884 5.644 5.698 15,369,232 -0.26(-4.33%)
May 10, 2016 5.905 5.983 5.857 5.956 6,757,600 +0.06(+1.09%)
May 09, 2016 5.874 5.950 5.862 5.892 9,657,171 +0.02(+0.33%)
May 06, 2016 5.895 5.899 5.731 5.872 10,021,501 -0.00(-0.07%)
May 05, 2016 5.989 6.003 5.849 5.876 11,005,929 -0.12(-2.05%)
May 04, 2016 6.089 6.116 5.918 5.999 14,710,825 -0.11(-1.79%)
May 03, 2016 6.286 6.317 6.108 6.108 13,529,169 -0.21(-3.28%)
May 02, 2016 6.403 6.413 6.235 6.315 13,568,011 -0.09(-1.34%)
Apr 29, 2016 6.420 6.444 6.317 6.401 10,855,840 -0.02(-0.30%)
Apr 28, 2016 6.473 6.502 6.397 6.420 10,991,725 -0.09(-1.44%)
Apr 27, 2016 6.479 6.580 6.459 6.514 14,531,512 +0.01(+0.18%)
Apr 26, 2016 6.391 6.505 6.362 6.502 10,198,811 +0.10(+1.59%)
Apr 25, 2016 6.378 6.440 6.329 6.401 10,570,398 +0.00(+0.00%)
Apr 22, 2016 6.297 6.420 6.281 6.401 113,863,608 +0.10(+1.52%)
Apr 21, 2016 6.418 6.458 6.285 6.305 13,227,683 -0.11(-1.76%)
Apr 20, 2016 6.340 6.497 6.309 6.418 14,111,998 +0.09(+1.36%)
Apr 19, 2016 6.311 6.352 6.267 6.333 8,520,025 +0.05(+0.75%)
Apr 18, 2016 6.217 6.321 6.173 6.286 9,132,580 +0.08(+1.32%)
Apr 15, 2016 6.196 6.272 6.148 6.204 13,251,777 +0.03(+0.44%)
Apr 14, 2016 6.120 6.192 5.974 6.176 13,140,796 +0.04(+0.57%)
Apr 13, 2016 5.903 6.167 5.891 6.141 11,136,419 +0.27(+4.59%)
Apr 12, 2016 5.854 5.946 5.798 5.872 10,043,879 +0.04(+0.70%)
Apr 11, 2016 5.804 5.975 5.799 5.831 10,484,023 +0.08(+1.32%)
Apr 08, 2016 5.712 5.829 5.683 5.755 10,877,315 +0.07(+1.27%)
Apr 07, 2016 5.876 5.895 5.659 5.683 18,824,678 -0.19(-3.22%)
Apr 06, 2016 5.903 6.069 5.814 5.872 11,793,744 -0.04(-0.66%)
Apr 05, 2016 6.011 6.065 5.897 5.911 8,972,370 -0.12(-2.07%)
Apr 04, 2016 6.126 6.131 5.992 6.036 7,644,175 -0.08(-1.31%)
Apr 01, 2016 6.192 6.198 5.993 6.116 10,940,738 -0.08(-1.23%)
Mar 31, 2016 6.219 6.329 6.180 6.192 10,730,167 -0.01(-0.09%)
Mar 30, 2016 6.161 6.239 6.050 6.198 12,923,881 +0.05(+0.79%)
Mar 29, 2016 5.890 6.231 5.854 6.149 19,484,966 +0.28(+4.72%)
Mar 28, 2016 5.650 6.040 5.542 5.872 42,260,608 -0.04(-0.59%)
Mar 24, 2016 5.921 5.907 5.907 5.907 22,998,218 -0.02(-0.33%)
Mar 23, 2016 5.890 6.013 5.864 5.927 10,090,602 +0.04(+0.63%)
Mar 22, 2016 6.001 6.009 5.856 5.890 11,145,084 -0.13(-2.17%)
Mar 21, 2016 6.034 6.178 5.864 6.020 17,210,698 +0.00(+0.06%)
Mar 18, 2016 6.163 6.301 6.009 6.016 28,402,270 -0.10(-1.69%)
Mar 17, 2016 6.280 6.288 6.052 6.120 15,630,226 -0.11(-1.72%)
Mar 16, 2016 6.079 6.246 6.015 6.227 8,006,194 +0.22(+3.67%)
Mar 15, 2016 6.149 6.192 5.849 6.007 10,391,325 -0.17(-2.78%)
Mar 14, 2016 6.003 6.251 5.995 6.178 8,867,004 +0.18(+2.96%)
Mar 11, 2016 5.960 6.067 5.940 6.001 8,299,041 +0.06(+1.02%)
Mar 10, 2016 6.114 6.114 5.843 5.940 10,502,235 -0.17(-2.72%)
Mar 09, 2016 5.929 6.161 5.886 6.106 13,295,508 +0.23(+3.88%)
Mar 08, 2016 6.028 6.048 5.817 5.878 11,931,894 -0.12(-2.02%)
Mar 07, 2016 6.056 6.186 5.929 5.999 14,503,343 -0.10(-1.57%)
Mar 04, 2016 6.297 6.354 6.087 6.095 12,967,980 -0.22(-3.43%)
Mar 03, 2016 6.051 6.357 6.035 6.311 18,394,046 +0.27(+4.54%)
Mar 02, 2016 5.958 6.112 5.626 6.037 21,317,918 +0.07(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.